KissMeData/102120/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	150	2	1.83	336719140	41074	42.75	8030	8360	8030	10670	5750	8210	8197.59	0.50	8838	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1486	11.81	1.13	12	0.23	708.00	7399.00	12570	20230330	-33.49	7710	20230103	8.43	12570	-33.49	20230330	7710	8.43	20230103	12570	-33.49	20230330	7710	8.43	20230103	6.17	N	102120	500	88 억	88594	N	N	4	N	N
3	20230927	150745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8310	100	2	1.22	298197010	36453	37.94	8030	8330	8030	10670	5750	8210	8180.31	0.50	9269	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1478	11.74	1.12	12	0.21	708.00	7399.00	12570	20230330	-33.89	7710	20230103	7.78	12570	-33.89	20230330	7710	7.78	20230103	12570	-33.89	20230330	7710	7.78	20230103	6.17	N	102120	500	88 억	88594	N	N	0	N	N
4	20230927	140745	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	0	3	0.00	229302930	28091	29.24	8030	8240	8030	10670	5750	8210	8162.86	0.50	4686	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1460	11.60	1.11	12	0.16	708.00	7399.00	12570	20230330	-34.69	7710	20230103	6.49	12570	-34.69	20230330	7710	6.49	20230103	12570	-34.69	20230330	7710	6.49	20230103	6.17	N	102120	500	88 억	88594	N	N	0	N	N
5	20230927	130737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	-10	5	-0.12	194083260	23801	24.77	8030	8230	8030	10670	5750	8210	8154.42	0.50	2103	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1458	11.58	1.11	12	0.13	708.00	7399.00	12570	20230330	-34.77	7710	20230103	6.36	12570	-34.77	20230330	7710	6.36	20230103	12570	-34.77	20230330	7710	6.36	20230103	6.17	N	102120	500	88 억	88594	N	N	0	N	N
6	20230927	120735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	-20	5	-0.24	178193600	21861	22.75	8030	8230	8030	10670	5750	8210	8151.21	0.50	2103	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1456	11.57	1.11	12	0.12	708.00	7399.00	12570	20230330	-34.84	7710	20230103	6.23	12570	-34.84	20230330	7710	6.23	20230103	12570	-34.84	20230330	7710	6.23	20230103	6.17	N	102120	500	88 억	88594	N	N	0	N	N
7	20230927	110743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	-10	5	-0.12	167566080	20563	21.40	8030	8230	8030	10670	5750	8210	8148.91	0.50	2191	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1458	11.58	1.11	12	0.12	708.00	7399.00	12570	20230330	-34.77	7710	20230103	6.36	12570	-34.77	20230330	7710	6.36	20230103	12570	-34.77	20230330	7710	6.36	20230103	6.17	N	102120	500	88 억	88594	N	N	0	N	N
8	20230927	100738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	0	3	0.00	140591460	17269	17.97	8030	8230	8030	10670	5750	8210	8141.26	0.50	1935	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1460	11.60	1.11	12	0.10	708.00	7399.00	12570	20230330	-34.69	7710	20230103	6.49	12570	-34.69	20230330	7710	6.49	20230103	12570	-34.69	20230330	7710	6.49	20230103	6.17	N	102120	500	88 억	88594	N	N	0	N	N
9	20230927	090750	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	-90	5	-1.10	50057350	6209	6.46	8030	8200	8030	10670	5750	8210	8062.06	0.50	355	8776	8492	8346	8062	7916	8420	7990	89	2460	500	6230	10	1	17780753	1444	11.47	1.10	12	0.03	708.00	7399.00	12570	20230330	-35.40	7710	20230103	5.32	12570	-35.40	20230330	7710	5.32	20230103	12570	-35.40	20230330	7710	5.32	20230103	6.17	N	102120	500	88 억	88594	N	N	0	N	N
10	20230926	160737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-410	5	-4.76	770144950	92300	142.05	8570	8630	8200	11200	6040	8620	8344.87	0.59	-15816	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1460	11.60	1.11	12	0.52	708.00	7399.00	12570	20230330	-34.69	7710	20230103	6.49	12570	-34.69	20230330	7710	6.49	20230103	12570	-34.69	20230330	7710	6.49	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
11	20230926	150737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-330	5	-3.83	628638480	75086	115.56	8570	8630	8220	11200	6040	8620	8372.25	0.59	-15432	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1474	11.71	1.12	12	0.42	708.00	7399.00	12570	20230330	-34.05	7710	20230103	7.52	12570	-34.05	20230330	7710	7.52	20230103	12570	-34.05	20230330	7710	7.52	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
12	20230926	140731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-260	5	-3.02	398144230	47183	72.62	8570	8630	8300	11200	6040	8620	8438.30	0.59	-16351	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1486	11.81	1.13	12	0.27	708.00	7399.00	12570	20230330	-33.49	7710	20230103	8.43	12570	-33.49	20230330	7710	8.43	20230103	12570	-33.49	20230330	7710	8.43	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
13	20230926	130734	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-220	5	-2.55	290978910	34344	52.86	8570	8630	8360	11200	6040	8620	8472.48	0.59	-14034	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1494	11.86	1.14	12	0.19	708.00	7399.00	12570	20230330	-33.17	7710	20230103	8.95	12570	-33.17	20230330	7710	8.95	20230103	12570	-33.17	20230330	7710	8.95	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
14	20230926	120737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	-210	5	-2.44	241234680	28419	43.74	8570	8630	8410	11200	6040	8620	8488.50	0.59	-11675	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1495	11.88	1.14	12	0.16	708.00	7399.00	12570	20230330	-33.09	7710	20230103	9.08	12570	-33.09	20230330	7710	9.08	20230103	12570	-33.09	20230330	7710	9.08	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
15	20230926	110736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8460	-160	5	-1.86	167537310	19677	30.28	8570	8630	8430	11200	6040	8620	8514.37	0.59	-7769	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1504	11.95	1.14	12	0.11	708.00	7399.00	12570	20230330	-32.70	7710	20230103	9.73	12570	-32.70	20230330	7710	9.73	20230103	12570	-32.70	20230330	7710	9.73	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
16	20230926	100735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	-170	5	-1.97	132893450	15581	23.98	8570	8630	8430	11200	6040	8620	8529.20	0.59	-6581	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1502	11.94	1.14	12	0.09	708.00	7399.00	12570	20230330	-32.78	7710	20230103	9.60	12570	-32.78	20230330	7710	9.60	20230103	12570	-32.78	20230330	7710	9.60	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
17	20230926	090736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8580	-40	5	-0.46	32978340	3844	5.92	8570	8610	8570	11200	6040	8620	8579.17	0.59	-953	8846	8732	8636	8522	8426	8685	8475	89	2580	500	6550	10	1	17780753	1526	12.12	1.16	12	0.02	708.00	7399.00	12570	20230330	-31.74	7710	20230103	11.28	12570	-31.74	20230330	7710	11.28	20230103	12570	-31.74	20230330	7710	11.28	20230103	6.23	N	102120	500	88 억	104653	N	N	3	N	N
18	20230925	160735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8620	-100	5	-1.15	544220080	63177	189.72	8700	8750	8540	11330	6110	8720	8614.21	0.58	1369	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1533	12.18	1.17	12	0.36	708.00	7399.00	12570	20230330	-31.42	7710	20230103	11.80	12570	-31.42	20230330	7710	11.80	20230103	12570	-31.42	20230330	7710	11.80	20230103	6.26	N	102120	500	88 억	103134	N	N	3	N	N
19	20230925	150739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8600	-120	5	-1.38	501988510	58263	174.96	8700	8750	8540	11330	6110	8720	8615.91	0.58	1240	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1529	12.15	1.16	12	0.33	708.00	7399.00	12570	20230330	-31.58	7710	20230103	11.54	12570	-31.58	20230330	7710	11.54	20230103	12570	-31.58	20230330	7710	11.54	20230103	6.26	N	102120	500	88 억	103134	N	N	0	N	N
20	20230925	140725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8590	-130	5	-1.49	346608170	40141	120.54	8700	8750	8580	11330	6110	8720	8634.77	0.58	2095	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1527	12.13	1.16	12	0.23	708.00	7399.00	12570	20230330	-31.66	7710	20230103	11.41	12570	-31.66	20230330	7710	11.41	20230103	12570	-31.66	20230330	7710	11.41	20230103	6.26	N	102120	500	88 억	103134	N	N	0	N	N
21	20230925	130730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8610	-110	5	-1.26	263122460	30426	91.37	8700	8750	8600	11330	6110	8720	8647.95	0.58	66	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1531	12.16	1.16	12	0.17	708.00	7399.00	12570	20230330	-31.50	7710	20230103	11.67	12570	-31.50	20230330	7710	11.67	20230103	12570	-31.50	20230330	7710	11.67	20230103	6.26	N	102120	500	88 억	103134	N	N	0	N	N
22	20230925	120735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8610	-110	5	-1.26	215435160	24886	74.73	8700	8750	8600	11330	6110	8720	8656.88	0.58	-487	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1531	12.16	1.16	12	0.14	708.00	7399.00	12570	20230330	-31.50	7710	20230103	11.67	12570	-31.50	20230330	7710	11.67	20230103	12570	-31.50	20230330	7710	11.67	20230103	6.26	N	102120	500	88 억	103134	N	N	0	N	N
23	20230925	110729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8640	-80	5	-0.92	146704670	16911	50.78	8700	8750	8630	11330	6110	8720	8675.10	0.58	-336	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1536	12.20	1.17	12	0.10	708.00	7399.00	12570	20230330	-31.26	7710	20230103	12.06	12570	-31.26	20230330	7710	12.06	20230103	12570	-31.26	20230330	7710	12.06	20230103	6.26	N	102120	500	88 억	103134	N	N	0	N	N
24	20230925	100733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8680	-40	5	-0.46	101109930	11635	34.94	8700	8750	8630	11330	6110	8720	8690.15	0.58	2182	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1543	12.26	1.17	12	0.07	708.00	7399.00	12570	20230330	-30.95	7710	20230103	12.58	12570	-30.95	20230330	7710	12.58	20230103	12570	-30.95	20230330	7710	12.58	20230103	6.26	N	102120	500	88 억	103134	N	N	0	N	N
25	20230925	090730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8650	-70	5	-0.80	27036960	3117	9.36	8700	8720	8650	11330	6110	8720	8674.03	0.58	-36	8873	8796	8723	8646	8573	8835	8685	89	2610	500	6620	10	1	17780753	1538	12.22	1.17	12	0.02	708.00	7399.00	12570	20230330	-31.19	7710	20230103	12.19	12570	-31.19	20230330	7710	12.19	20230103	12570	-31.19	20230330	7710	12.19	20230103	6.26	N	102120	500	88 억	103134	N	N	0	N	N
26	20230922	160757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8720	-50	5	-0.57	287962740	33015	49.90	8670	8800	8650	11400	6140	8770	8722.19	0.58	125	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1550	12.32	1.18	12	0.19	708.00	7399.00	12570	20230330	-30.63	7710	20230103	13.10	12570	-30.63	20230330	7710	13.10	20230103	12570	-30.63	20230330	7710	13.10	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
27	20230922	150752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8710	-60	5	-0.68	258588530	29647	44.81	8670	8800	8650	11400	6140	8770	8722.25	0.58	54	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1549	12.30	1.18	12	0.17	708.00	7399.00	12570	20230330	-30.71	7710	20230103	12.97	12570	-30.71	20230330	7710	12.97	20230103	12570	-30.71	20230330	7710	12.97	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
28	20230922	140752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8720	-50	5	-0.57	207749550	23815	36.00	8670	8800	8650	11400	6140	8770	8723.47	0.58	-261	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1550	12.32	1.18	12	0.13	708.00	7399.00	12570	20230330	-30.63	7710	20230103	13.10	12570	-30.63	20230330	7710	13.10	20230103	12570	-30.63	20230330	7710	13.10	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
29	20230922	130705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8740	-30	5	-0.34	187135300	21453	32.43	8670	8800	8650	11400	6140	8770	8723.04	0.58	-638	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1554	12.34	1.18	12	0.12	708.00	7399.00	12570	20230330	-30.47	7710	20230103	13.36	12570	-30.47	20230330	7710	13.36	20230103	12570	-30.47	20230330	7710	13.36	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
30	20230922	120704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8740	-30	5	-0.34	149522520	17146	25.92	8670	8800	8650	11400	6140	8770	8720.55	0.58	-668	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1554	12.34	1.18	12	0.10	708.00	7399.00	12570	20230330	-30.47	7710	20230103	13.36	12570	-30.47	20230330	7710	13.36	20230103	12570	-30.47	20230330	7710	13.36	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
31	20230922	110700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8750	-20	5	-0.23	134279990	15403	23.28	8670	8800	8650	11400	6140	8770	8717.78	0.58	-130	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1556	12.36	1.18	12	0.09	708.00	7399.00	12570	20230330	-30.39	7710	20230103	13.49	12570	-30.39	20230330	7710	13.49	20230103	12570	-30.39	20230330	7710	13.49	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
32	20230922	100702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8700	-70	5	-0.80	77695940	8894	13.44	8670	8800	8670	11400	6140	8770	8735.77	0.58	-1479	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1547	12.29	1.18	12	0.05	708.00	7399.00	12570	20230330	-30.79	7710	20230103	12.84	12570	-30.79	20230330	7710	12.84	20230103	12570	-30.79	20230330	7710	12.84	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
33	20230922	090657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8710	-60	5	-0.68	17525170	2013	3.04	8670	8760	8670	11400	6140	8770	8706.00	0.58	-417	9076	8922	8816	8662	8556	8870	8610	89	2630	500	6660	10	1	17780753	1549	12.30	1.18	12	0.01	708.00	7399.00	12570	20230330	-30.71	7710	20230103	12.97	12570	-30.71	20230330	7710	12.97	20230103	12570	-30.71	20230330	7710	12.97	20230103	6.34	N	102120	500	88 억	103898	N	N	615	N	N
34	20230921	160704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8770	-200	5	-2.23	574623470	65375	109.53	8820	8970	8710	11660	6280	8970	8789.66	0.66	-13330	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1559	12.39	1.19	12	0.37	708.00	7399.00	12570	20230330	-30.23	7710	20230103	13.75	12570	-30.23	20230330	7710	13.75	20230103	12570	-30.23	20230330	7710	13.75	20230103	6.33	N	102120	500	88 억	117769	N	N	615	N	N
35	20230921	150653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8720	-250	5	-2.79	520989630	59236	99.24	8820	8970	8710	11660	6280	8970	8795.15	0.66	-12838	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1550	12.32	1.18	12	0.33	708.00	7399.00	12570	20230330	-30.63	7710	20230103	13.10	12570	-30.63	20230330	7710	13.10	20230103	12570	-30.63	20230330	7710	13.10	20230103	6.33	N	102120	500	88 억	117769	N	N	0	N	N
36	20230921	140659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8760	-210	5	-2.34	396943730	45033	75.45	8820	8970	8740	11660	6280	8970	8814.51	0.66	-12033	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1558	12.37	1.18	12	0.25	708.00	7399.00	12570	20230330	-30.31	7710	20230103	13.62	12570	-30.31	20230330	7710	13.62	20230103	12570	-30.31	20230330	7710	13.62	20230103	6.33	N	102120	500	88 억	117769	N	N	0	N	N
37	20230921	130653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8740	-230	5	-2.56	360523880	40871	68.48	8820	8970	8740	11660	6280	8970	8821.02	0.66	-12160	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1554	12.34	1.18	12	0.23	708.00	7399.00	12570	20230330	-30.47	7710	20230103	13.36	12570	-30.47	20230330	7710	13.36	20230103	12570	-30.47	20230330	7710	13.36	20230103	6.33	N	102120	500	88 억	117769	N	N	0	N	N
38	20230921	120647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8780	-190	5	-2.12	312925160	35432	59.36	8820	8970	8760	11660	6280	8970	8831.71	0.66	-11150	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1561	12.40	1.19	12	0.20	708.00	7399.00	12570	20230330	-30.15	7710	20230103	13.88	12570	-30.15	20230330	7710	13.88	20230103	12570	-30.15	20230330	7710	13.88	20230103	6.33	N	102120	500	88 억	117769	N	N	0	N	N
39	20230921	110705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8800	-170	5	-1.90	267722340	30286	50.74	8820	8970	8770	11660	6280	8970	8839.81	0.66	-10033	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1565	12.43	1.19	12	0.17	708.00	7399.00	12570	20230330	-29.99	7710	20230103	14.14	12570	-29.99	20230330	7710	14.14	20230103	12570	-29.99	20230330	7710	14.14	20230103	6.33	N	102120	500	88 억	117769	N	N	0	N	N
40	20230921	100651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8820	-150	5	-1.67	151296520	17051	28.57	8820	8970	8810	11660	6280	8970	8873.18	0.66	-8047	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1568	12.46	1.19	12	0.10	708.00	7399.00	12570	20230330	-29.83	7710	20230103	14.40	12570	-29.83	20230330	7710	14.40	20230103	12570	-29.83	20230330	7710	14.40	20230103	6.33	N	102120	500	88 억	117769	N	N	0	N	N
41	20230921	090656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-50	5	-0.56	23232850	2620	4.39	8820	8970	8820	11660	6280	8970	8867.50	0.66	332	9083	9026	8973	8916	8863	9055	8945	89	2690	500	6810	10	1	17780753	1586	12.60	1.21	12	0.01	708.00	7399.00	12570	20230330	-29.04	7710	20230103	15.69	12570	-29.04	20230330	7710	15.69	20230103	12570	-29.04	20230330	7710	15.69	20230103	6.33	N	102120	500	88 억	117769	N	N	0	N	N
42	20230920	160659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	-60	5	-0.66	529295060	59125	106.33	8920	9030	8920	11730	6330	9030	8952.03	0.64	3407	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1595	12.67	1.21	12	0.33	708.00	7399.00	12570	20230330	-28.64	7710	20230103	16.34	12570	-28.64	20230330	7710	16.34	20230103	12570	-28.64	20230330	7710	16.34	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
43	20230920	150641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	-80	5	-0.89	491236890	54873	98.69	8920	9030	8920	11730	6330	9030	8952.25	0.64	4079	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1591	12.64	1.21	12	0.31	708.00	7399.00	12570	20230330	-28.80	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	12570	-28.80	20230330	7710	16.08	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
44	20230920	140651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	-80	5	-0.89	438344390	48963	88.06	8920	9030	8920	11730	6330	9030	8952.56	0.64	4026	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1591	12.64	1.21	12	0.28	708.00	7399.00	12570	20230330	-28.80	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	12570	-28.80	20230330	7710	16.08	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
45	20230920	130648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8930	-100	5	-1.11	373653370	41718	75.03	8920	9030	8920	11730	6330	9030	8956.65	0.64	4402	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1588	12.61	1.21	12	0.23	708.00	7399.00	12570	20230330	-28.96	7710	20230103	15.82	12570	-28.96	20230330	7710	15.82	20230103	12570	-28.96	20230330	7710	15.82	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
46	20230920	120645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	-90	5	-1.00	329924250	36827	66.23	8920	9030	8920	11730	6330	9030	8958.76	0.64	4764	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1590	12.63	1.21	12	0.21	708.00	7399.00	12570	20230330	-28.88	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	12570	-28.88	20230330	7710	15.95	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
47	20230920	110651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	-80	5	-0.89	286307890	31947	57.46	8920	9030	8920	11730	6330	9030	8961.96	0.64	6368	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1591	12.64	1.21	12	0.18	708.00	7399.00	12570	20230330	-28.80	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	12570	-28.80	20230330	7710	16.08	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
48	20230920	100637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8990	-40	5	-0.44	220994940	24662	44.35	8920	9030	8920	11730	6330	9030	8960.95	0.64	7404	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1598	12.70	1.22	12	0.14	708.00	7399.00	12570	20230330	-28.48	7710	20230103	16.60	12570	-28.48	20230330	7710	16.60	20230103	12570	-28.48	20230330	7710	16.60	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
49	20230920	090647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9000	-30	5	-0.33	126533910	14136	25.42	8920	9010	8920	11730	6330	9030	8951.18	0.64	10131	9176	9102	9006	8932	8836	9115	8945	89	2700	500	6860	10	1	17780753	1600	12.71	1.22	12	0.08	708.00	7399.00	12570	20230330	-28.40	7710	20230103	16.73	12570	-28.40	20230330	7710	16.73	20230103	12570	-28.40	20230330	7710	16.73	20230103	6.34	N	102120	500	88 억	114625	N	N	0	N	N
50	20230919	160643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	0	3	0.00	499171000	55558	82.23	9030	9080	8910	11730	6330	9030	8984.17	0.72	-12236	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1606	12.75	1.22	12	0.31	708.00	7399.00	12570	20230330	-28.16	7710	20230103	17.12	12570	-28.16	20230330	7710	17.12	20230103	12570	-28.16	20230330	7710	17.12	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
51	20230919	150644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8960	-70	5	-0.78	428921240	47718	70.62	9030	9080	8930	11730	6330	9030	8988.13	0.72	-11722	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1593	12.66	1.21	12	0.27	708.00	7399.00	12570	20230330	-28.72	7710	20230103	16.21	12570	-28.72	20230330	7710	16.21	20230103	12570	-28.72	20230330	7710	16.21	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
52	20230919	140642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8960	-70	5	-0.78	299652660	33275	49.25	9030	9080	8960	11730	6330	9030	9004.87	0.72	-10920	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1593	12.66	1.21	12	0.19	708.00	7399.00	12570	20230330	-28.72	7710	20230103	16.21	12570	-28.72	20230330	7710	16.21	20230103	12570	-28.72	20230330	7710	16.21	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
53	20230919	130632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8990	-40	5	-0.44	273717310	30386	44.97	9030	9080	8960	11730	6330	9030	9007.55	0.72	-9438	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1598	12.70	1.22	12	0.17	708.00	7399.00	12570	20230330	-28.48	7710	20230103	16.60	12570	-28.48	20230330	7710	16.60	20230103	12570	-28.48	20230330	7710	16.60	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
54	20230919	120649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8990	-40	5	-0.44	228493960	25349	37.52	9030	9080	8960	11730	6330	9030	9013.52	0.72	-8641	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1598	12.70	1.22	12	0.14	708.00	7399.00	12570	20230330	-28.48	7710	20230103	16.60	12570	-28.48	20230330	7710	16.60	20230103	12570	-28.48	20230330	7710	16.60	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
55	20230919	110650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	0	3	0.00	149528530	16563	24.51	9030	9080	9000	11730	6330	9030	9027.78	0.72	-8117	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1606	12.75	1.22	12	0.09	708.00	7399.00	12570	20230330	-28.16	7710	20230103	17.12	12570	-28.16	20230330	7710	17.12	20230103	12570	-28.16	20230330	7710	17.12	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
56	20230919	100646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9010	-20	5	-0.22	102338980	11330	16.77	9030	9080	9010	11730	6330	9030	9032.71	0.72	-5450	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1602	12.73	1.22	12	0.06	708.00	7399.00	12570	20230330	-28.32	7710	20230103	16.86	12570	-28.32	20230330	7710	16.86	20230103	12570	-28.32	20230330	7710	16.86	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
57	20230919	090640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	20	2	0.22	10081050	1116	1.65	9030	9060	9030	11730	6330	9030	9037.14	0.72	-66	9303	9166	9093	8956	8883	9130	8920	89	2700	500	6860	10	1	17780753	1609	12.78	1.22	12	0.01	708.00	7399.00	12570	20230330	-28.00	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	12570	-28.00	20230330	7710	17.38	20230103	6.34	N	102120	500	88 억	127244	N	N	0	N	N
58	20230918	160645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	-260	5	-2.80	608868290	67161	121.60	9230	9230	9020	12070	6510	9290	9065.56	0.83	-20478	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1606	12.75	1.22	12	0.38	708.00	7399.00	12570	20230330	-28.16	7710	20230103	17.12	12570	-28.16	20230330	7710	17.12	20230103	12570	-28.16	20230330	7710	17.12	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
59	20230918	150643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9060	-230	5	-2.48	575607800	63479	114.93	9230	9230	9020	12070	6510	9290	9067.41	0.83	-19473	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1611	12.80	1.22	12	0.36	708.00	7399.00	12570	20230330	-27.92	7710	20230103	17.51	12570	-27.92	20230330	7710	17.51	20230103	12570	-27.92	20230330	7710	17.51	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
60	20230918	140658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9070	-220	5	-2.37	481661190	53084	96.11	9230	9230	9020	12070	6510	9290	9073.24	0.83	-18386	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1613	12.81	1.23	12	0.30	708.00	7399.00	12570	20230330	-27.84	7710	20230103	17.64	12570	-27.84	20230330	7710	17.64	20230103	12570	-27.84	20230330	7710	17.64	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
61	20230918	130642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9070	-220	5	-2.37	442847100	48810	88.37	9230	9230	9020	12070	6510	9290	9072.52	0.83	-16461	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1613	12.81	1.23	12	0.27	708.00	7399.00	12570	20230330	-27.84	7710	20230103	17.64	12570	-27.84	20230330	7710	17.64	20230103	12570	-27.84	20230330	7710	17.64	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
62	20230918	120645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	-240	5	-2.58	408505920	45016	81.50	9230	9230	9020	12070	6510	9290	9074.30	0.83	-16266	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1609	12.78	1.22	12	0.25	708.00	7399.00	12570	20230330	-28.00	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	12570	-28.00	20230330	7710	17.38	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
63	20230918	110638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	-240	5	-2.58	377299380	41565	75.25	9230	9230	9020	12070	6510	9290	9076.92	0.83	-14351	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1609	12.78	1.22	12	0.23	708.00	7399.00	12570	20230330	-28.00	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	12570	-28.00	20230330	7710	17.38	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
64	20230918	100633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	-260	5	-2.80	294543250	32408	58.68	9230	9230	9020	12070	6510	9290	9088.10	0.83	-10344	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1606	12.75	1.22	12	0.18	708.00	7399.00	12570	20230330	-28.16	7710	20230103	17.12	12570	-28.16	20230330	7710	17.12	20230103	12570	-28.16	20230330	7710	17.12	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
65	20230918	090634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9130	-160	5	-1.72	34169760	3729	6.75	9230	9230	9110	12070	6510	9290	9160.47	0.83	233	9476	9382	9296	9202	9116	9340	9160	89	2780	500	7060	10	1	17780753	1623	12.90	1.23	12	0.02	708.00	7399.00	12570	20230330	-27.37	7710	20230103	18.42	12570	-27.37	20230330	7710	18.42	20230103	12570	-27.37	20230330	7710	18.42	20230103	6.39	N	102120	500	88 억	148180	N	N	0	N	N
66	20230915	160640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9290	-10	5	-0.11	510476220	54924	69.56	9380	9390	9210	12090	6510	9300	9294.23	0.86	-4850	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1652	13.12	1.26	12	0.31	708.00	7399.00	12570	20230330	-26.09	7710	20230103	20.49	12570	-26.09	20230330	7710	20.49	20230103	12570	-26.09	20230330	7710	20.49	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
67	20230915	150638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9240	-60	5	-0.65	473854170	50964	64.55	9380	9390	9210	12090	6510	9300	9297.82	0.86	-3812	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1643	13.05	1.25	12	0.29	708.00	7399.00	12570	20230330	-26.49	7710	20230103	19.84	12570	-26.49	20230330	7710	19.84	20230103	12570	-26.49	20230330	7710	19.84	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
68	20230915	140637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9280	-20	5	-0.22	410233720	44084	55.83	9380	9390	9210	12090	6510	9300	9305.73	0.86	-3514	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1650	13.11	1.25	12	0.25	708.00	7399.00	12570	20230330	-26.17	7710	20230103	20.36	12570	-26.17	20230330	7710	20.36	20230103	12570	-26.17	20230330	7710	20.36	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
69	20230915	130635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9300	0	3	0.00	370703580	39825	50.44	9380	9390	9210	12090	6510	9300	9308.31	0.86	-2044	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1654	13.14	1.26	12	0.22	708.00	7399.00	12570	20230330	-26.01	7710	20230103	20.62	12570	-26.01	20230330	7710	20.62	20230103	12570	-26.01	20230330	7710	20.62	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
70	20230915	120642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9300	0	3	0.00	334737300	35947	45.53	9380	9390	9210	12090	6510	9300	9311.97	0.86	-1565	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1654	13.14	1.26	12	0.20	708.00	7399.00	12570	20230330	-26.01	7710	20230103	20.62	12570	-26.01	20230330	7710	20.62	20230103	12570	-26.01	20230330	7710	20.62	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
71	20230915	110644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9300	0	3	0.00	318212340	34167	43.27	9380	9390	9210	12090	6510	9300	9313.44	0.86	-1594	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1654	13.14	1.26	12	0.19	708.00	7399.00	12570	20230330	-26.01	7710	20230103	20.62	12570	-26.01	20230330	7710	20.62	20230103	12570	-26.01	20230330	7710	20.62	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
72	20230915	100641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9260	-40	5	-0.43	266000480	28527	36.13	9380	9390	9210	12090	6510	9300	9324.52	0.86	-2341	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1646	13.08	1.25	12	0.16	708.00	7399.00	12570	20230330	-26.33	7710	20230103	20.10	12570	-26.33	20230330	7710	20.10	20230103	12570	-26.33	20230330	7710	20.10	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
73	20230915	090631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	50	2	0.54	157202200	16799	21.28	9380	9390	9250	12090	6510	9300	9357.83	0.86	-2035	9473	9386	9243	9156	9013	9430	9200	89	2790	500	7060	10	1	17780753	1663	13.21	1.26	12	0.09	708.00	7399.00	12570	20230330	-25.62	7710	20230103	21.27	12570	-25.62	20230330	7710	21.27	20230103	12570	-25.62	20230330	7710	21.27	20230103	6.44	N	102120	500	88 억	152611	N	N	0	N	N
74	20230914	160640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9300	220	2	2.42	722634440	78098	103.34	9100	9330	9100	11800	6360	9080	9252.67	0.68	32464	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1654	13.14	1.26	12	0.44	708.00	7399.00	12570	20230330	-26.01	7710	20230103	20.62	12570	-26.01	20230330	7710	20.62	20230103	12570	-26.01	20230330	7710	20.62	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
75	20230914	150624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9270	190	2	2.09	648308580	70087	92.74	9100	9330	9100	11800	6360	9080	9250.05	0.68	32339	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1648	13.09	1.25	12	0.39	708.00	7399.00	12570	20230330	-26.25	7710	20230103	20.23	12570	-26.25	20230330	7710	20.23	20230103	12570	-26.25	20230330	7710	20.23	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
76	20230914	140634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9300	220	2	2.42	592978790	64116	84.84	9100	9330	9100	11800	6360	9080	9248.53	0.68	31216	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1654	13.14	1.26	12	0.36	708.00	7399.00	12570	20230330	-26.01	7710	20230103	20.62	12570	-26.01	20230330	7710	20.62	20230103	12570	-26.01	20230330	7710	20.62	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
77	20230914	130622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9250	170	2	1.87	421679050	45668	60.43	9100	9300	9100	11800	6360	9080	9233.58	0.68	19233	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1645	13.06	1.25	12	0.26	708.00	7399.00	12570	20230330	-26.41	7710	20230103	19.97	12570	-26.41	20230330	7710	19.97	20230103	12570	-26.41	20230330	7710	19.97	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
78	20230914	120631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9240	160	2	1.76	388567350	42088	55.69	9100	9300	9100	11800	6360	9080	9232.26	0.68	19023	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1643	13.05	1.25	12	0.24	708.00	7399.00	12570	20230330	-26.49	7710	20230103	19.84	12570	-26.49	20230330	7710	19.84	20230103	12570	-26.49	20230330	7710	19.84	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
79	20230914	110625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9230	150	2	1.65	319449170	34617	45.81	9100	9300	9100	11800	6360	9080	9228.10	0.68	13521	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1641	13.04	1.25	12	0.19	708.00	7399.00	12570	20230330	-26.57	7710	20230103	19.71	12570	-26.57	20230330	7710	19.71	20230103	12570	-26.57	20230330	7710	19.71	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
80	20230914	100620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9260	180	2	1.98	256479950	27801	36.79	9100	9300	9100	11800	6360	9080	9225.57	0.68	13860	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1646	13.08	1.25	12	0.16	708.00	7399.00	12570	20230330	-26.33	7710	20230103	20.10	12570	-26.33	20230330	7710	20.10	20230103	12570	-26.33	20230330	7710	20.10	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
81	20230914	090634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9160	80	2	0.88	10354180	1133	1.50	9100	9160	9100	11800	6360	9080	9138.73	0.68	-738	9440	9260	9150	8970	8860	9205	8915	89	2720	500	6900	10	1	17780753	1629	12.94	1.24	12	0.01	708.00	7399.00	12570	20230330	-27.13	7710	20230103	18.81	12570	-27.13	20230330	7710	18.81	20230103	12570	-27.13	20230330	7710	18.81	20230103	6.46	N	102120	500	88 억	120290	N	N	0	N	N
82	20230913	160634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	0	3	0.00	688739940	75178	123.13	9090	9330	9040	11800	6360	9080	9161.46	0.72	-8252	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1614	12.82	1.23	12	0.42	708.00	7399.00	12570	20230330	-27.76	7710	20230103	17.77	12570	-27.76	20230330	7710	17.77	20230103	12570	-27.76	20230330	7710	17.77	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
83	20230913	150630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9060	-20	5	-0.22	654813240	71438	117.00	9090	9330	9040	11800	6360	9080	9166.18	0.72	-7946	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1611	12.80	1.22	12	0.40	708.00	7399.00	12570	20230330	-27.92	7710	20230103	17.51	12570	-27.92	20230330	7710	17.51	20230103	12570	-27.92	20230330	7710	17.51	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
84	20230913	140635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9110	30	2	0.33	610829320	66589	109.06	9090	9330	9040	11800	6360	9080	9173.13	0.72	-7413	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1620	12.87	1.23	12	0.37	708.00	7399.00	12570	20230330	-27.53	7710	20230103	18.16	12570	-27.53	20230330	7710	18.16	20230103	12570	-27.53	20230330	7710	18.16	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
85	20230913	130616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	0	3	0.00	561186340	61119	100.10	9090	9330	9050	11800	6360	9080	9181.86	0.72	-7866	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1614	12.82	1.23	12	0.34	708.00	7399.00	12570	20230330	-27.76	7710	20230103	17.77	12570	-27.76	20230330	7710	17.77	20230103	12570	-27.76	20230330	7710	17.77	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
86	20230913	120634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9070	-10	5	-0.11	479792140	52155	85.42	9090	9330	9050	11800	6360	9080	9199.35	0.72	-5309	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1613	12.81	1.23	12	0.29	708.00	7399.00	12570	20230330	-27.84	7710	20230103	17.64	12570	-27.84	20230330	7710	17.64	20230103	12570	-27.84	20230330	7710	17.64	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
87	20230913	110632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9070	-10	5	-0.11	432545030	46950	76.89	9090	9330	9050	11800	6360	9080	9212.89	0.72	-3781	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1613	12.81	1.23	12	0.26	708.00	7399.00	12570	20230330	-27.84	7710	20230103	17.64	12570	-27.84	20230330	7710	17.64	20230103	12570	-27.84	20230330	7710	17.64	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
88	20230913	100625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9190	110	2	1.21	324365070	35072	57.44	9090	9330	9080	11800	6360	9080	9248.55	0.72	4013	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1634	12.98	1.24	12	0.20	708.00	7399.00	12570	20230330	-26.89	7710	20230103	19.20	12570	-26.89	20230330	7710	19.20	20230103	12570	-26.89	20230330	7710	19.20	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
89	20230913	090620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9230	150	2	1.65	70116050	7627	12.49	9090	9240	9080	11800	6360	9080	9193.14	0.72	5967	9233	9156	9083	9006	8933	9120	8970	89	2720	500	6900	10	1	17780753	1641	13.04	1.25	12	0.04	708.00	7399.00	12570	20230330	-26.57	7710	20230103	19.71	12570	-26.57	20230330	7710	19.71	20230103	12570	-26.57	20230330	7710	19.71	20230103	6.48	N	102120	500	88 억	128542	N	N	0	N	N
90	20230912	160616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	-10	5	-0.11	552432370	60952	117.36	9130	9160	9010	11810	6370	9090	9063.40	0.74	-3436	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1614	12.82	1.23	12	0.34	708.00	7399.00	12570	20230330	-27.76	7710	20230103	17.77	12570	-27.76	20230330	7710	17.77	20230103	12570	-27.76	20230330	7710	17.77	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
91	20230912	150623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	-40	5	-0.44	505540990	55773	107.39	9130	9160	9010	11810	6370	9090	9064.26	0.74	-3052	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1609	12.78	1.22	12	0.31	708.00	7399.00	12570	20230330	-28.00	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	12570	-28.00	20230330	7710	17.38	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
92	20230912	140622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9070	-20	5	-0.22	471526350	52013	100.15	9130	9160	9010	11810	6370	9090	9065.55	0.74	-3420	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1613	12.81	1.23	12	0.29	708.00	7399.00	12570	20230330	-27.84	7710	20230103	17.64	12570	-27.84	20230330	7710	17.64	20230103	12570	-27.84	20230330	7710	17.64	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
93	20230912	130616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9020	-70	5	-0.77	307722990	33947	65.36	9130	9160	9010	11810	6370	9090	9064.81	0.74	-6052	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1604	12.74	1.22	12	0.19	708.00	7399.00	12570	20230330	-28.24	7710	20230103	16.99	12570	-28.24	20230330	7710	16.99	20230103	12570	-28.24	20230330	7710	16.99	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
94	20230912	120611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9030	-60	5	-0.66	226772650	24977	48.09	9130	9160	9010	11810	6370	9090	9079.26	0.74	-4868	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1606	12.75	1.22	12	0.14	708.00	7399.00	12570	20230330	-28.16	7710	20230103	17.12	12570	-28.16	20230330	7710	17.12	20230103	12570	-28.16	20230330	7710	17.12	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
95	20230912	110618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9100	10	2	0.11	146029530	16057	30.92	9130	9160	9040	11810	6370	9090	9094.45	0.74	-3017	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1618	12.85	1.23	12	0.09	708.00	7399.00	12570	20230330	-27.61	7710	20230103	18.03	12570	-27.61	20230330	7710	18.03	20230103	12570	-27.61	20230330	7710	18.03	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
96	20230912	100615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9060	-30	5	-0.33	99576160	10930	21.05	9130	9160	9060	11810	6370	9090	9110.35	0.74	-402	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1611	12.80	1.22	12	0.06	708.00	7399.00	12570	20230330	-27.92	7710	20230103	17.51	12570	-27.92	20230330	7710	17.51	20230103	12570	-27.92	20230330	7710	17.51	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
97	20230912	090627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9110	20	2	0.22	3253000	357	0.69	9130	9130	9090	11810	6370	9090	9112.04	0.74	-102	9256	9172	9086	9002	8916	9130	8960	89	2720	500	6900	10	1	17780753	1620	12.87	1.23	12	0.00	708.00	7399.00	12570	20230330	-27.53	7710	20230103	18.16	12570	-27.53	20230330	7710	18.16	20230103	12570	-27.53	20230330	7710	18.16	20230103	6.60	N	102120	500	88 억	131968	N	N	0	N	N
98	20230911	160612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9090	-40	5	-0.44	470145880	51932	33.50	9170	9170	9000	11860	6400	9130	9052.74	0.79	-7752	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1616	12.84	1.23	12	0.29	708.00	7399.00	12570	20230330	-27.68	7710	20230103	17.90	12570	-27.68	20230330	7710	17.90	20230103	12570	-27.68	20230330	7710	17.90	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
99	20230911	150619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9060	-70	5	-0.77	440305610	48647	31.38	9170	9170	9000	11860	6400	9130	9051.03	0.79	-7615	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1611	12.80	1.22	12	0.27	708.00	7399.00	12570	20230330	-27.92	7710	20230103	17.51	12570	-27.92	20230330	7710	17.51	20230103	12570	-27.92	20230330	7710	17.51	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
100	20230911	140627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9040	-90	5	-0.99	367957760	40641	26.21	9170	9170	9000	11860	6400	9130	9053.86	0.79	-7802	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1607	12.77	1.22	12	0.23	708.00	7399.00	12570	20230330	-28.08	7710	20230103	17.25	12570	-28.08	20230330	7710	17.25	20230103	12570	-28.08	20230330	7710	17.25	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
101	20230911	130602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9040	-90	5	-0.99	313837940	34649	22.35	9170	9170	9000	11860	6400	9130	9057.63	0.79	-7934	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1607	12.77	1.22	12	0.19	708.00	7399.00	12570	20230330	-28.08	7710	20230103	17.25	12570	-28.08	20230330	7710	17.25	20230103	12570	-28.08	20230330	7710	17.25	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
102	20230911	120613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9070	-60	5	-0.66	278132700	30705	19.81	9170	9170	9000	11860	6400	9130	9058.22	0.79	-7582	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1613	12.81	1.23	12	0.17	708.00	7399.00	12570	20230330	-27.84	7710	20230103	17.64	12570	-27.84	20230330	7710	17.64	20230103	12570	-27.84	20230330	7710	17.64	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
103	20230911	110602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	-50	5	-0.55	253070880	27944	18.02	9170	9170	9000	11860	6400	9130	9056.36	0.79	-7495	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1614	12.82	1.23	12	0.16	708.00	7399.00	12570	20230330	-27.76	7710	20230103	17.77	12570	-27.76	20230330	7710	17.77	20230103	12570	-27.76	20230330	7710	17.77	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
104	20230911	100604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9020	-110	5	-1.20	192684370	21252	13.71	9170	9170	9000	11860	6400	9130	9066.65	0.79	-10876	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1604	12.74	1.22	12	0.12	708.00	7399.00	12570	20230330	-28.24	7710	20230103	16.99	12570	-28.24	20230330	7710	16.99	20230103	12570	-28.24	20230330	7710	16.99	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
105	20230911	090602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9060	-70	5	-0.77	50216360	5497	3.55	9170	9170	9060	11860	6400	9130	9135.23	0.79	-3958	9910	9520	9060	8670	8210	9290	8440	89	2730	500	6930	10	1	17780753	1611	12.80	1.22	12	0.03	708.00	7399.00	12570	20230330	-27.92	7710	20230103	17.51	12570	-27.92	20230330	7710	17.51	20230103	12570	-27.92	20230330	7710	17.51	20230103	6.60	N	102120	500	88 억	139701	N	N	0	N	N
106	20230908	160614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9130	-240	5	-2.56	1408458020	154524	174.27	9350	9450	8600	12180	6560	9370	9114.49	0.82	-6877	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1623	12.90	1.23	12	0.87	708.00	7399.00	12570	20230330	-27.37	7710	20230103	18.42	12570	-27.37	20230330	7710	18.42	20230103	12570	-27.37	20230330	7710	18.42	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
107	20230908	150616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9090	-280	5	-2.99	1352394050	148374	167.34	9350	9450	8600	12180	6560	9370	9114.42	0.82	-6544	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1616	12.84	1.23	12	0.83	708.00	7399.00	12570	20230330	-27.68	7710	20230103	17.90	12570	-27.68	20230330	7710	17.90	20230103	12570	-27.68	20230330	7710	17.90	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
108	20230908	140612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	-290	5	-3.09	1220275390	133783	150.88	9350	9450	8600	12180	6560	9370	9120.93	0.82	-8219	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1614	12.82	1.23	12	0.75	708.00	7399.00	12570	20230330	-27.76	7710	20230103	17.77	12570	-27.76	20230330	7710	17.77	20230103	12570	-27.76	20230330	7710	17.77	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
109	20230908	130617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9120	-250	5	-2.67	853099380	93054	104.95	9350	9450	9050	12180	6560	9370	9167.35	0.82	-8013	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1622	12.88	1.23	12	0.52	708.00	7399.00	12570	20230330	-27.45	7710	20230103	18.29	12570	-27.45	20230330	7710	18.29	20230103	12570	-27.45	20230330	7710	18.29	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
110	20230908	120626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9170	-200	5	-2.13	417650720	45115	50.88	9350	9450	9160	12180	6560	9370	9256.97	0.82	-23067	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1630	12.95	1.24	12	0.25	708.00	7399.00	12570	20230330	-27.05	7710	20230103	18.94	12570	-27.05	20230330	7710	18.94	20230103	12570	-27.05	20230330	7710	18.94	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
111	20230908	110620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9180	-190	5	-2.03	364479640	39318	44.34	9350	9450	9160	12180	6560	9370	9269.53	0.82	-21918	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1632	12.97	1.24	12	0.22	708.00	7399.00	12570	20230330	-26.97	7710	20230103	19.07	12570	-26.97	20230330	7710	19.07	20230103	12570	-26.97	20230330	7710	19.07	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
112	20230908	100614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9210	-160	5	-1.71	286855770	30877	34.82	9350	9450	9210	12180	6560	9370	9289.75	0.82	-17306	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1638	13.01	1.24	12	0.17	708.00	7399.00	12570	20230330	-26.73	7710	20230103	19.46	12570	-26.73	20230330	7710	19.46	20230103	12570	-26.73	20230330	7710	19.46	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
113	20230908	090618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9370	0	3	0.00	12756220	1361	1.53	9350	9450	9350	12180	6560	9370	9373.14	0.82	434	9576	9472	9386	9282	9196	9525	9335	89	2810	500	7120	10	1	17780753	1666	13.23	1.27	12	0.01	708.00	7399.00	12570	20230330	-25.46	7710	20230103	21.53	12570	-25.46	20230330	7710	21.53	20230103	12570	-25.46	20230330	7710	21.53	20230103	6.62	N	102120	500	88 억	146593	N	N	677	N	N
114	20230907	160608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9370	-20	5	-0.21	825931590	88182	133.99	9310	9490	9300	12200	6580	9390	9366.20	0.77	10071	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1666	13.23	1.27	12	0.50	708.00	7399.00	12570	20230330	-25.46	7710	20230103	21.53	12570	-25.46	20230330	7710	21.53	20230103	12570	-25.46	20230330	7710	21.53	20230103	6.63	N	102120	500	88 억	136476	N	N	664	N	N
115	20230907	150614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9390	0	3	0.00	777016630	82966	126.07	9310	9490	9300	12200	6580	9390	9365.48	0.77	8371	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1670	13.26	1.27	12	0.47	708.00	7399.00	12570	20230330	-25.30	7710	20230103	21.79	12570	-25.30	20230330	7710	21.79	20230103	12570	-25.30	20230330	7710	21.79	20230103	6.63	N	102120	500	88 억	136476	N	N	0	N	N
116	20230907	140609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9410	20	2	0.21	730837550	78052	118.60	9310	9490	9300	12200	6580	9390	9363.47	0.77	7181	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1673	13.29	1.27	12	0.44	708.00	7399.00	12570	20230330	-25.14	7710	20230103	22.05	12570	-25.14	20230330	7710	22.05	20230103	12570	-25.14	20230330	7710	22.05	20230103	6.63	N	102120	500	88 억	136476	N	N	0	N	N
117	20230907	130609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9460	70	2	0.75	654719280	69998	106.36	9310	9490	9300	12200	6580	9390	9353.40	0.77	5485	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1682	13.36	1.28	12	0.39	708.00	7399.00	12570	20230330	-24.74	7710	20230103	22.70	12570	-24.74	20230330	7710	22.70	20230103	12570	-24.74	20230330	7710	22.70	20230103	6.63	N	102120	500	88 억	136476	N	N	0	N	N
118	20230907	120616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9340	-50	5	-0.53	490380800	52481	79.74	9310	9490	9300	12200	6580	9390	9343.97	0.77	-5477	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1661	13.19	1.26	12	0.30	708.00	7399.00	12570	20230330	-25.70	7710	20230103	21.14	12570	-25.70	20230330	7710	21.14	20230103	12570	-25.70	20230330	7710	21.14	20230103	6.63	N	102120	500	88 억	136476	N	N	0	N	N
119	20230907	110614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9340	-50	5	-0.53	461359740	49366	75.01	9310	9490	9300	12200	6580	9390	9345.70	0.77	-6127	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1661	13.19	1.26	12	0.28	708.00	7399.00	12570	20230330	-25.70	7710	20230103	21.14	12570	-25.70	20230330	7710	21.14	20230103	12570	-25.70	20230330	7710	21.14	20230103	6.63	N	102120	500	88 억	136476	N	N	0	N	N
120	20230907	100613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9310	-80	5	-0.85	229560500	24463	37.17	9310	9490	9310	12200	6580	9390	9383.99	0.77	-2093	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1655	13.15	1.26	12	0.14	708.00	7399.00	12570	20230330	-25.93	7710	20230103	20.75	12570	-25.93	20230330	7710	20.75	20230103	12570	-25.93	20230330	7710	20.75	20230103	6.63	N	102120	500	88 억	136476	N	N	0	N	N
121	20230907	090621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	-40	5	-0.43	29884560	3207	4.87	9310	9390	9310	12200	6580	9390	9318.54	0.77	839	9563	9476	9413	9326	9263	9445	9295	89	2810	500	7130	10	1	17780753	1663	13.21	1.26	12	0.02	708.00	7399.00	12570	20230330	-25.62	7710	20230103	21.27	12570	-25.62	20230330	7710	21.27	20230103	12570	-25.62	20230330	7710	21.27	20230103	6.63	N	102120	500	88 억	136476	N	N	0	N	N
122	20230906	160609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9390	-150	5	-1.57	614553610	65532	92.98	9500	9500	9350	12400	6680	9540	9377.83	0.85	-14211	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1670	13.26	1.27	12	0.37	708.00	7399.00	12570	20230330	-25.30	7710	20230103	21.79	12570	-25.30	20230330	7710	21.79	20230103	12570	-25.30	20230330	7710	21.79	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
123	20230906	150611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9360	-180	5	-1.89	573847700	61190	86.82	9500	9500	9350	12400	6680	9540	9378.08	0.85	-13740	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1664	13.22	1.27	12	0.34	708.00	7399.00	12570	20230330	-25.54	7710	20230103	21.40	12570	-25.54	20230330	7710	21.40	20230103	12570	-25.54	20230330	7710	21.40	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
124	20230906	140612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9360	-180	5	-1.89	459229600	48950	69.45	9500	9500	9350	12400	6680	9540	9381.54	0.85	-9225	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1664	13.22	1.27	12	0.28	708.00	7399.00	12570	20230330	-25.54	7710	20230103	21.40	12570	-25.54	20230330	7710	21.40	20230103	12570	-25.54	20230330	7710	21.40	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
125	20230906	130605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9370	-170	5	-1.78	415069240	44237	62.77	9500	9500	9350	12400	6680	9540	9382.78	0.85	-6254	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1666	13.23	1.27	12	0.25	708.00	7399.00	12570	20230330	-25.46	7710	20230103	21.53	12570	-25.46	20230330	7710	21.53	20230103	12570	-25.46	20230330	7710	21.53	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
126	20230906	120617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9380	-160	5	-1.68	350256910	37317	52.95	9500	9500	9350	12400	6680	9540	9385.91	0.85	-2833	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1668	13.25	1.27	12	0.21	708.00	7399.00	12570	20230330	-25.38	7710	20230103	21.66	12570	-25.38	20230330	7710	21.66	20230103	12570	-25.38	20230330	7710	21.66	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
127	20230906	110618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9360	-180	5	-1.89	292551420	31155	44.20	9500	9500	9350	12400	6680	9540	9390.10	0.85	-1859	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1664	13.22	1.27	12	0.18	708.00	7399.00	12570	20230330	-25.54	7710	20230103	21.40	12570	-25.54	20230330	7710	21.40	20230103	12570	-25.54	20230330	7710	21.40	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
128	20230906	100558	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	-140	5	-1.47	241714630	25730	36.51	9500	9500	9350	12400	6680	9540	9394.16	0.85	-104	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1671	13.28	1.27	12	0.14	708.00	7399.00	12570	20230330	-25.22	7710	20230103	21.92	12570	-25.22	20230330	7710	21.92	20230103	12570	-25.22	20230330	7710	21.92	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
129	20230906	090604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9420	-120	5	-1.26	31084480	3295	4.68	9500	9500	9420	12400	6680	9540	9433.18	0.85	-426	9846	9692	9546	9392	9246	9620	9320	89	2860	500	7250	10	1	17780753	1675	13.31	1.27	12	0.02	708.00	7399.00	12570	20230330	-25.06	7710	20230103	22.18	12570	-25.06	20230330	7710	22.18	20230103	12570	-25.06	20230330	7710	22.18	20230103	6.59	N	102120	500	88 억	150813	N	N	197	N	N
130	20230905	160604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9540	-90	5	-0.93	661778030	69691	52.58	9560	9700	9400	12510	6750	9630	9495.78	0.84	835	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1696	13.47	1.29	12	0.39	708.00	7399.00	12570	20230330	-24.11	7710	20230103	23.74	12570	-24.11	20230330	7710	23.74	20230103	12570	-24.11	20230330	7710	23.74	20230103	6.65	N	102120	500	88 억	149976	N	N	197	N	N
131	20230905	150615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9490	-140	5	-1.45	622332400	65544	49.45	9560	9700	9400	12510	6750	9630	9494.88	0.84	1358	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1687	13.40	1.28	12	0.37	708.00	7399.00	12570	20230330	-24.50	7710	20230103	23.09	12570	-24.50	20230330	7710	23.09	20230103	12570	-24.50	20230330	7710	23.09	20230103	6.65	N	102120	500	88 억	149976	N	N	619	N	N
132	20230905	140613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9510	-120	5	-1.25	565927950	59588	44.95	9560	9700	9400	12510	6750	9630	9497.35	0.84	2316	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1691	13.43	1.29	12	0.34	708.00	7399.00	12570	20230330	-24.34	7710	20230103	23.35	12570	-24.34	20230330	7710	23.35	20230103	12570	-24.34	20230330	7710	23.35	20230103	6.65	N	102120	500	88 억	149976	N	N	619	N	N
133	20230905	130554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9490	-140	5	-1.45	520640480	54812	41.35	9560	9700	9400	12510	6750	9630	9498.66	0.84	3541	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1687	13.40	1.28	12	0.31	708.00	7399.00	12570	20230330	-24.50	7710	20230103	23.09	12570	-24.50	20230330	7710	23.09	20230103	12570	-24.50	20230330	7710	23.09	20230103	6.65	N	102120	500	88 억	149976	N	N	619	N	N
134	20230905	120601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9470	-160	5	-1.66	477017320	50196	37.87	9560	9700	9400	12510	6750	9630	9503.09	0.84	3321	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1684	13.38	1.28	12	0.28	708.00	7399.00	12570	20230330	-24.66	7710	20230103	22.83	12570	-24.66	20230330	7710	22.83	20230103	12570	-24.66	20230330	7710	22.83	20230103	6.65	N	102120	500	88 억	149976	N	N	619	N	N
135	20230905	110605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9450	-180	5	-1.87	419860960	44163	33.32	9560	9700	9400	12510	6750	9630	9507.08	0.84	595	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1680	13.35	1.28	12	0.25	708.00	7399.00	12570	20230330	-24.82	7710	20230103	22.57	12570	-24.82	20230330	7710	22.57	20230103	12570	-24.82	20230330	7710	22.57	20230103	6.65	N	102120	500	88 억	149976	N	N	619	N	N
136	20230905	100558	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9470	-160	5	-1.66	271481190	28433	21.45	9560	9700	9470	12510	6750	9630	9548.10	0.84	915	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1684	13.38	1.28	12	0.16	708.00	7399.00	12570	20230330	-24.66	7710	20230103	22.83	12570	-24.66	20230330	7710	22.83	20230103	12570	-24.66	20230330	7710	22.83	20230103	6.65	N	102120	500	88 억	149976	N	N	619	N	N
137	20230905	090556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9620	-10	5	-0.10	80900120	8467	6.39	9560	9630	9530	12510	6750	9630	9554.76	0.84	1710	9863	9746	9573	9456	9283	9660	9370	89	2880	500	7310	10	1	17780753	1711	13.59	1.30	12	0.05	708.00	7399.00	12570	20230330	-23.47	7710	20230103	24.77	12570	-23.47	20230330	7710	24.77	20230103	12570	-23.47	20230330	7710	24.77	20230103	6.65	N	102120	500	88 억	149976	N	N	619	N	N
138	20230904	160556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9630	60	2	0.63	1266336960	132424	32.05	9640	9690	9400	12440	6700	9570	9562.51	0.90	-10731	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1712	13.60	1.30	12	0.74	708.00	7399.00	12570	20230330	-23.39	7710	20230103	24.90	12570	-23.39	20230330	7710	24.90	20230103	12570	-23.39	20230330	7710	24.90	20230103	6.78	N	102120	500	88 억	160553	N	N	619	N	N
139	20230904	150549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9610	40	2	0.42	1143254010	119622	28.95	9640	9690	9400	12440	6700	9570	9557.21	0.90	-12435	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1709	13.57	1.30	12	0.67	708.00	7399.00	12570	20230330	-23.55	7710	20230103	24.64	12570	-23.55	20230330	7710	24.64	20230103	12570	-23.55	20230330	7710	24.64	20230103	6.78	N	102120	500	88 억	160553	N	N	1218	N	N
140	20230904	140544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9580	10	2	0.10	1065803170	111557	27.00	9640	9690	9400	12440	6700	9570	9553.87	0.90	-12874	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1703	13.53	1.29	12	0.63	708.00	7399.00	12570	20230330	-23.79	7710	20230103	24.25	12570	-23.79	20230330	7710	24.25	20230103	12570	-23.79	20230330	7710	24.25	20230103	6.78	N	102120	500	88 억	160553	N	N	1218	N	N
141	20230904	130553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9530	-40	5	-0.42	884385450	92682	22.43	9640	9690	9400	12440	6700	9570	9542.12	0.90	-8139	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1695	13.46	1.29	12	0.52	708.00	7399.00	12570	20230330	-24.18	7710	20230103	23.61	12570	-24.18	20230330	7710	23.61	20230103	12570	-24.18	20230330	7710	23.61	20230103	6.78	N	102120	500	88 억	160553	N	N	1218	N	N
142	20230904	120541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9550	-20	5	-0.21	838067280	87833	21.26	9640	9690	9400	12440	6700	9570	9541.57	0.90	-7133	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1698	13.49	1.29	12	0.49	708.00	7399.00	12570	20230330	-24.03	7710	20230103	23.87	12570	-24.03	20230330	7710	23.87	20230103	12570	-24.03	20230330	7710	23.87	20230103	6.78	N	102120	500	88 억	160553	N	N	1218	N	N
143	20230904	110534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9450	-120	5	-1.25	597143710	62722	15.18	9640	9690	9400	12440	6700	9570	9520.40	0.90	6405	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1680	13.35	1.28	12	0.35	708.00	7399.00	12570	20230330	-24.82	7710	20230103	22.57	12570	-24.82	20230330	7710	22.57	20230103	12570	-24.82	20230330	7710	22.57	20230103	6.78	N	102120	500	88 억	160553	N	N	1218	N	N
144	20230904	100538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9550	-20	5	-0.21	516071210	54156	13.11	9640	9690	9400	12440	6700	9570	9529.27	0.90	6461	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1698	13.49	1.29	12	0.30	708.00	7399.00	12570	20230330	-24.03	7710	20230103	23.87	12570	-24.03	20230330	7710	23.87	20230103	12570	-24.03	20230330	7710	23.87	20230103	6.78	N	102120	500	88 억	160553	N	N	1218	N	N
145	20230904	090548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9620	50	2	0.52	141197280	14668	3.55	9640	9690	9570	12440	6700	9570	9626.60	0.90	320	10383	9976	9563	9156	8743	10180	9360	89	2870	500	7270	10	1	17780753	1711	13.59	1.30	12	0.08	708.00	7399.00	12570	20230330	-23.47	7710	20230103	24.77	12570	-23.47	20230330	7710	24.77	20230103	12570	-23.47	20230330	7710	24.77	20230103	6.78	N	102120	500	88 억	160553	N	N	1218	N	N
146	20230901	160538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9570	350	2	3.80	3959241360	411147	509.97	9150	9970	9150	11980	6460	9220	9629.95	0.69	38722	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1702	13.52	1.29	12	2.31	708.00	7399.00	12570	20230330	-23.87	7710	20230103	24.12	12570	-23.87	20230330	7710	24.12	20230103	12570	-23.87	20230330	7710	24.12	20230103	6.78	N	102120	500	88 억	122764	N	N	1218	N	N
147	20230901	150545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	440	2	4.77	3819272950	396568	491.89	9150	9970	9150	11980	6460	9220	9630.84	0.69	36178	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1718	13.64	1.31	12	2.23	708.00	7399.00	12570	20230330	-23.15	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	12570	-23.15	20230330	7710	25.29	20230103	6.78	N	102120	500	88 억	122764	N	N	1	N	N
148	20230901	140548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9610	390	2	4.23	3551230430	368691	457.31	9150	9970	9150	11980	6460	9220	9632.02	0.69	28225	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1709	13.57	1.30	12	2.07	708.00	7399.00	12570	20230330	-23.55	7710	20230103	24.64	12570	-23.55	20230330	7710	24.64	20230103	12570	-23.55	20230330	7710	24.64	20230103	6.78	N	102120	500	88 억	122764	N	N	1	N	N
149	20230901	130533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9610	390	2	4.23	2846229220	295124	366.06	9150	9970	9150	11980	6460	9220	9644.21	0.69	11722	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1709	13.57	1.30	12	1.66	708.00	7399.00	12570	20230330	-23.55	7710	20230103	24.64	12570	-23.55	20230330	7710	24.64	20230103	12570	-23.55	20230330	7710	24.64	20230103	6.78	N	102120	500	88 억	122764	N	N	1	N	N
150	20230901	120539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9520	300	2	3.25	1065608710	112344	139.35	9150	9610	9150	11980	6460	9220	9485.28	0.69	44336	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1693	13.45	1.29	12	0.63	708.00	7399.00	12570	20230330	-24.26	7710	20230103	23.48	12570	-24.26	20230330	7710	23.48	20230103	12570	-24.26	20230330	7710	23.48	20230103	6.78	N	102120	500	88 억	122764	N	N	1	N	N
151	20230901	110540	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9560	340	2	3.69	944772640	99660	123.61	9150	9610	9150	11980	6460	9220	9480.01	0.69	41332	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1700	13.50	1.29	12	0.56	708.00	7399.00	12570	20230330	-23.95	7710	20230103	23.99	12570	-23.95	20230330	7710	23.99	20230103	12570	-23.95	20230330	7710	23.99	20230103	6.78	N	102120	500	88 억	122764	N	N	1	N	N
152	20230901	100536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9420	200	2	2.17	346688380	36964	45.85	9150	9480	9150	11980	6460	9220	9379.17	0.69	12478	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1675	13.31	1.27	12	0.21	708.00	7399.00	12570	20230330	-25.06	7710	20230103	22.18	12570	-25.06	20230330	7710	22.18	20230103	12570	-25.06	20230330	7710	22.18	20230103	6.78	N	102120	500	88 억	122764	N	N	1	N	N
153	20230901	090528	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9300	80	2	0.87	27571690	2989	3.71	9150	9300	9150	11980	6460	9220	9224.42	0.69	178	9653	9436	9293	9076	8933	9365	9005	89	2760	500	7000	10	1	17780753	1654	13.14	1.26	12	0.02	708.00	7399.00	12570	20230330	-26.01	7710	20230103	20.62	12570	-26.01	20230330	7710	20.62	20230103	12570	-26.01	20230330	7710	20.62	20230103	6.78	N	102120	500	88 억	122764	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History